股票概览
7.31
-1.08%
-0.08
7.43
开盘价
7.47
最高价
7.3
最低价
23,987
成交量
数据更新至: 2024-06-28
技术指标
7.37
MA5 (5日均线)
7.62
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 7.43 | 7.47 | 7.3 | 7.31 | -1.08% | 23,987 | 17,714,810 |
| 2024-06-27 | 7.7 | 7.7 | 7.36 | 7.39 | -2.38% | 26,962 | 20,125,889 |
| 2024-06-26 | 7.32 | 7.57 | 7.23 | 7.57 | +3.42% | 25,380 | 18,885,190 |
| 2024-06-25 | 7.26 | 7.42 | 7.23 | 7.32 | +0.83% | 28,452 | 20,830,573 |
| 2024-06-24 | 7.6 | 7.63 | 7.23 | 7.26 | -5.22% | 42,280 | 31,051,424 |
| 2024-06-21 | 7.66 | 7.75 | 7.6 | 7.66 | +0.39% | 18,428 | 14,142,479 |
| 2024-06-20 | 7.91 | 7.91 | 7.63 | 7.63 | -3.54% | 33,109 | 25,581,496 |
| 2024-06-19 | 8.06 | 8.08 | 7.88 | 7.91 | -1.49% | 26,747 | 21,269,219 |
| 2024-06-18 | 8.14 | 8.21 | 7.95 | 8.03 | -1.35% | 49,148 | 39,601,183 |
| 2024-06-17 | 8.33 | 8.34 | 8.13 | 8.14 | -2.63% | 24,476 | 20,108,123 |
| 2024-06-14 | 8.35 | 8.39 | 8.16 | 8.36 | +0.97% | 32,640 | 27,107,254 |
| 2024-06-13 | 8.34 | 8.39 | 8.2 | 8.28 | -0.6% | 24,543 | 20,286,462 |
| 2024-06-12 | 8.23 | 8.39 | 8.23 | 8.33 | 0% | 21,696 | 18,089,488 |
| 2024-06-11 | 8.27 | 8.38 | 8.12 | 8.33 | +0.6% | 25,710 | 21,256,087 |
| 2024-06-07 | 8.24 | 8.3 | 8.14 | 8.28 | +1.6% | 23,865 | 19,639,486 |
| 2024-06-06 | 8.51 | 8.55 | 8.05 | 8.15 | -4% | 47,053 | 38,678,726 |
| 2024-06-05 | 8.79 | 8.8 | 8.48 | 8.49 | -2.41% | 26,530 | 22,690,963 |
| 2024-06-04 | 8.52 | 8.74 | 8.44 | 8.7 | +0.69% | 28,340 | 24,400,988 |
| 2024-06-03 | 8.87 | 8.95 | 8.57 | 8.64 | -2.59% | 33,821 | 29,359,655 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：